CTCP Nam Việt (anv)

32.15
0.05
(0.16%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.90 -2.73% 13,191,900 -213,408 -6.8
31.10
33
32.10
2 tháng
(2024-07-22) 		-2.75 -7.89% 43,046,900 -244,168 -8.4
30.15
34.85
32.10
3 tháng
(2024-06-21) 		-1.90 -5.59% 88,006,400 -15,878 -0.9
30.15
36
32.10
6 tháng
(2024-03-25) 		-2 -5.87% 192,511,600 -1,803,778 -56.5
28.30
36
32.10
12 tháng
(2023-09-25) 		-4.85 -13.12% 440,745,200 -4,215,268 -134.3
24.60
39.02
32.10
24 tháng
(2022-09-30) 		-4.49 -12.28% 829,351,500 -2,578,083 -100.6
15.55
39.70
32.10
36 tháng
(2021-10-05) 		4.26 15.30% 1,116,044,400 -80,135 8.3
15.55
59.46
32.10
60 tháng
(2019-10-16) 		10.90 51.43% 1,323,389,640 -1,530,845 -26.5
10.27
59.46
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
1.88
 50,050 1.88 1.90 1.86 0 0 0
01/07/2011
1.88
 50,150 1.88 1.90 1.83 0 0 0
30/06/2011
1.88
 42,080 1.88 1.90 1.86 0 0 0
29/06/2011
1.88
 98,030 1.86 1.90 1.88 0 0 0
28/06/2011
1.86
 71,340 1.86 1.88 1.86 0 0 0
27/06/2011
1.86
 37,640 1.86 1.88 1.86 0 0 0
24/06/2011
1.86
 58,900 1.88 1.88 1.83 0 0 0
23/06/2011
1.88
 80,670 1.90 1.90 1.83 0 0 0
22/06/2011
1.90
 28,220 1.90 1.93 1.88 0 2,930 -0.0
21/06/2011
1.90
 15,510 1.88 1.95 1.86 0 0 0
20/06/2011
1.88
 94,540 1.88 1.88 1.83 0 0 0
17/06/2011
1.88
 99,200 1.90 2.00 1.86 0 0 0
16/06/2011
1.90
 17,210 1.93 2.00 1.90 0 0 0
15/06/2011
1.93
 182,280 2.00 2.00 1.90 0 0 0
14/06/2011
2.00
 443,000 2.00 2.09 1.93 0 10,500 -0.1
13/06/2011
2.00
 124,430 2.00 2.04 1.97 0 0 0
10/06/2011
2.00
 140,470 1.90 2.00 1.93 0 0 0
09/06/2011
1.90
 56,570 1.90 1.93 1.88 0 0 0
08/06/2011
1.90
 181,070 1.90 1.90 1.88 0 160,000 -1.3
07/06/2011
1.90
 228,480 1.83 1.93 1.86 0 81,680 -0.7
06/06/2011
1.83
 85,600 1.86 1.86 1.79 0 3,410 -0.0
03/06/2011
1.86
 213,600 1.88 1.95 1.83 0 155,160 -1.3
02/06/2011
1.88
 232,160 1.81 1.88 1.86 0 5,160 -0.0
01/06/2011
1.81
 57,670 1.74 1.81 1.79 0 5,160 -0.0
31/05/2011
1.74
 58,310 1.77 1.81 1.74 0 5,160 -0.0
30/05/2011
1.77
 70,310 1.86 1.90 1.77 0 5,160 -0.0
27/05/2011
1.86
 87,600 1.79 1.86 1.79 800 5,160 -0.0
26/05/2011
1.79
 62,800 1.77 1.83 1.70 0 0 0
25/05/2011
1.77
 162,900 1.86 1.86 1.77 300 0 0.0
24/05/2011
1.86
 193,640 1.95 1.95 1.86 0 0 0
23/05/2011
1.95
 63,100 2.04 2.04 1.95 1,000 0 0.0
20/05/2011
2.04
 52,230 2.09 2.09 2.04 0 0 0
19/05/2011
2.09
 122,910 2.11 2.13 2.06 0 0 0
18/05/2011
2.11
 155,510 2.11 2.11 2.04 0 0 0
17/05/2011
2.11
 97,430 2.11 2.11 2.09 0 0 0
16/05/2011
2.11
 130,300 2.11 2.18 2.09 0 0 0
13/05/2011
2.11
 47,080 2.16 2.16 2.11 0 0 0
12/05/2011
2.16
 59,160 2.16 2.16 2.11 0 0 0
11/05/2011
2.16
 54,150 2.13 2.16 2.09 0 0 0
10/05/2011
2.13
 41,690 2.11 2.13 2.09 0 0 0
09/05/2011
2.11
 36,710 2.09 2.11 2.06 0 20 -0.0
06/05/2011
2.09
 50,530 2.09 2.09 2.06 200 0 0.0
05/05/2011
2.09
 161,600 2.09 2.11 2.06 0 0 0
04/05/2011
2.09
 42,990 2.11 2.11 2.06 100 0 0.0
29/04/2011
2.11
 167,100 2.09 2.11 2.06 0 0 0
28/04/2011
2.09
 47,890 2.06 2.11 2.00 3,800 0 0.0
27/04/2011
2.06
 247,070 2.13 2.16 2.04 2,000 0 0.0
26/04/2011
2.13
 106,590 2.22 2.22 2.13 200 0 0.0
25/04/2011
2.22
 92,680 2.16 2.25 2.11 0 0 0
22/04/2011
2.16
 118,820 2.25 2.25 2.16 2,000 0 0.0
21/04/2011
2.25
 51,360 2.32 2.32 2.25 0 0 0
20/04/2011
2.32
 47,740 2.36 2.36 2.29 0 0 0
19/04/2011
2.36
 26,350 2.39 2.39 2.34 0 0 0
18/04/2011
2.39
 3,604 2.48 2.48 2.39 0 0 0
15/04/2011
2.48
 92,840 2.52 2.52 2.48 0 0 0
14/04/2011
2.52
 84,320 2.52 2.55 2.52 0 0 0
13/04/2011
2.52
 32,760 2.57 2.57 2.52 0 0 0
08/04/2011
2.57
 48,930 2.57 2.57 2.55 0 0 0
07/04/2011
2.57
 96,910 2.64 2.64 2.57 0 0 0
06/04/2011
2.64
 96,940 2.55 2.64 2.57 0 0 0
05/04/2011
2.55
 75,340 2.59 2.61 2.55 0 0 0
04/04/2011
2.59
 263,950 2.59 2.61 2.57 14,360 0 0.2
01/04/2011
2.59
 69,670 2.59 2.59 2.57 0 34,000 -0.4
31/03/2011
2.59
 115,680 2.59 2.64 2.59 0 0 0
30/03/2011
2.59
 101,240 2.61 2.61 2.57 0 20,000 -0.2
29/03/2011
2.61
 61,320 2.66 2.66 2.59 0 0 0
28/03/2011
2.66
 71,110 2.64 2.66 2.64 0 0 0
25/03/2011
2.64
 43,550 2.66 2.68 2.64 1,000 0 0.0
24/03/2011
2.66
 292,790 2.64 2.71 2.61 0 0 0
23/03/2011
2.64
 63,870 2.59 2.64 2.59 0 0 0
22/03/2011
2.59
 145,470 2.64 2.64 2.59 300 0 0.0
21/03/2011
2.64
 253,720 2.64 2.71 2.59 400 0 0.0
18/03/2011
2.64
 74,230 2.59 2.71 2.52 990 0 0.0
17/03/2011
2.59
 46,260 2.61 2.68 2.59 0 0 0
16/03/2011: Cổ tức tiền mặt tỉ lệ: 9%
16/03/2011
2.61
 116,000 2.57 2.64 2.52 500 7,420 -0.1
15/03/2011
2.57
 63,080 2.57 2.57 2.51 0 0 0
14/03/2011
2.57
 265,970 2.70 2.70 2.57 0 0 0
11/03/2011
2.70
 151,470 2.57 2.70 2.65 0 0 0
10/03/2011
2.57
 117,770 2.46 2.57 2.46 0 0 0
09/03/2011
2.46
 125,710 2.53 2.53 2.42 0 0 0
08/03/2011
2.53
 67,460 2.51 2.59 2.51 0 15,020 -0.2
07/03/2011
2.51
 60,070 2.51 2.55 2.51 0 0 0
04/03/2011
2.51
 33,960 2.48 2.55 2.48 0 0 0
03/03/2011
2.48
 55,310 2.57 2.57 2.46 0 0 0
02/03/2011
2.57
 174,790 2.68 2.68 2.55 0 0 0
01/03/2011
2.68
 92,750 2.68 2.70 2.65 0 0 0
28/02/2011
2.68
 196,600 2.72 2.78 2.68 0 47,130 -0.6
25/02/2011
2.72
 116,420 2.74 2.78 2.72 0 25,000 -0.3
24/02/2011
2.74
 137,740 2.76 2.80 2.68 0 0 0
23/02/2011
2.76
 76,620 2.72 2.80 2.72 0 0 0
22/02/2011
2.72
 313,380 2.78 2.78 2.65 0 0 0
21/02/2011
2.78
 258,740 2.91 2.91 2.78 20,000 0 0.3
18/02/2011
2.91
 110,020 2.95 2.97 2.89 0 0 0
17/02/2011
2.95
 209,590 3.04 3.04 2.91 0 0 0
16/02/2011
3.04
 159,230 3.01 3.04 2.99 14,000 0 0.2
15/02/2011
3.01
 195,030 3.10 3.10 2.97 0 0 0
14/02/2011
3.10
 708,400 2.99 3.14 3.01 20,000 15,000 0.1
11/02/2011
2.99
 348,320 2.87 2.99 2.87 15,020 0 0.2
10/02/2011
2.87
 28,870 2.89 2.91 2.84 200 0 0.0
09/02/2011
2.89
 178,050 2.87 2.93 2.87 0 57,600 -0.8

Chính sách bảo mật | Điều khoản sử dụng |